ハークスレイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/10/25 | 1,138.5 | 1,138.5 | 1,123.1 | 1,130.8 | -7.7 | -0.7% | 7,410 |
| 2001/10/24 | 1,157.7 | 1,157.7 | 1,138.5 | 1,138.5 | -23 | -2% | 10,140 |
| 2001/10/23 | 1,153.8 | 1,161.5 | 1,153.8 | 1,161.5 | +7.7 | +0.7% | 11,440 |
| 2001/10/22 | 1,155.4 | 1,156.2 | 1,153.8 | 1,153.8 | -1.6 | -0.1% | 2,080 |
| 2001/10/19 | 1,157.7 | 1,157.7 | 1,153.8 | 1,155.4 | -2.3 | -0.2% | 16,900 |
| 2001/10/18 | 1,161.5 | 1,161.5 | 1,156.9 | 1,157.7 | +3.9 | +0.3% | 3,510 |
| 2001/10/17 | 1,161.5 | 1,161.5 | 1,153.8 | 1,153.8 | -7.7 | -0.7% | 21,060 |
| 2001/10/16 | 1,184.6 | 1,184.6 | 1,161.5 | 1,161.5 | -23.1 | -2% | 11,700 |
| 2001/10/15 | 1,184.6 | 1,184.6 | 1,169.2 | 1,184.6 | -46.2 | -3.8% | 8,320 |
| 2001/10/12 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +38.5 | +3.2% | 4,420 |
| 2001/10/11 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | -11.5 | -1% | 650 |
| 2001/10/10 | 1,230.8 | 1,230.8 | 1,200 | 1,203.8 | +11.5 | +1% | 1,300 |
| 2001/10/09 | 1,192.3 | 1,192.3 | 1,192.3 | 1,192.3 | +30 | +2.6% | 260 |
| 2001/10/05 | 1,192.3 | 1,192.3 | 1,162.3 | 1,162.3 | -22.3 | -1.9% | 1,040 |
| 2001/10/04 | 1,192.3 | 1,192.3 | 1,153.8 | 1,184.6 | +15.4 | +1.3% | 1,820 |
| 2001/10/03 | 1,193.1 | 1,193.1 | 1,169.2 | 1,169.2 | -23.1 | -1.9% | 3,640 |
| 2001/10/02 | 1,192.3 | 1,192.3 | 1,180.8 | 1,192.3 | ±0 | ±0% | 3,510 |
| 2001/10/01 | 1,230.8 | 1,230.8 | 1,192.3 | 1,192.3 | -19.2 | -1.6% | 3,510 |
| 2001/09/28 | 1,146.2 | 1,211.5 | 1,146.2 | 1,211.5 | +65.3 | +5.7% | 4,290 |
| 2001/09/27 | 1,211.5 | 1,211.5 | 1,146.2 | 1,146.2 | -46.1 | -3.9% | 520 |
| 2001/09/26 | 1,161.5 | 1,192.3 | 1,146.2 | 1,192.3 | +38.5 | +3.3% | 650 |
| 2001/09/25 | 1,192.3 | 1,192.3 | 1,153.8 | 1,153.8 | -38.5 | -3.2% | 4,810 |
| 2001/09/21 | 1,246.2 | 1,246.2 | 1,192.3 | 1,192.3 | -30.8 | -2.5% | 5,200 |
| 2001/09/20 | 1,223.1 | 1,223.8 | 1,193.1 | 1,223.1 | -45.4 | -3.6% | 2,080 |
| 2001/09/19 | 1,230.8 | 1,269.2 | 1,230.8 | 1,268.5 | -8.4 | -0.7% | 1,300 |
| 2001/09/18 | 1,276.9 | 1,276.9 | 1,276.9 | 1,276.9 | +7.7 | +0.6% | 2,600 |
| 2001/09/17 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | ±0 | ±0% | 260 |
| 2001/09/14 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | +46.1 | +3.8% | 1,820 |
| 2001/09/13 | 1,223.1 | 1,269.2 | 1,223.1 | 1,223.1 | -46.1 | -3.6% | 4,420 |
| 2001/09/12 | 1,269.2 | 1,269.2 | 1,223.1 | 1,269.2 | -33.9 | -2.6% | 2,600 |
| 2001/09/11 | 1,307.7 | 1,307.7 | 1,293.1 | 1,303.1 | -4.6 | -0.4% | 4,810 |
| 2001/09/10 | 1,307.7 | 1,307.7 | 1,300 | 1,307.7 | -3.8 | -0.3% | 2,730 |
| 2001/09/07 | 1,307.7 | 1,311.5 | 1,307.7 | 1,311.5 | -11.6 | -0.9% | 650 |
| 2001/09/06 | 1,330.8 | 1,330.8 | 1,323.1 | 1,323.1 | -7.7 | -0.6% | 3,900 |
| 2001/09/05 | 1,330.8 | 1,346.2 | 1,323.1 | 1,330.8 | +7.7 | +0.6% | 5,590 |
| 2001/09/04 | 1,346.2 | 1,346.2 | 1,307.7 | 1,323.1 | -23.1 | -1.7% | 520 |
| 2001/09/03 | 1,369.2 | 1,369.2 | 1,346.2 | 1,346.2 | - | - | 3,250 |
| 2001/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/30 | 1,400 | 1,401.5 | 1,369.2 | 1,396.2 | -11.5 | -0.8% | 4,940 |
| 2001/08/29 | 1,415.4 | 1,415.4 | 1,407.7 | 1,407.7 | +61.5 | +4.6% | 260 |
| 2001/08/28 | 1,384.6 | 1,384.6 | 1,346.2 | 1,346.2 | -38.4 | -2.8% | 3,250 |
| 2001/08/27 | 1,403.8 | 1,403.8 | 1,384.6 | 1,384.6 | ±0 | ±0% | 910 |
| 2001/08/24 | 1,403.8 | 1,403.8 | 1,384.6 | 1,384.6 | -15.4 | -1.1% | 1,820 |
| 2001/08/23 | 1,423.1 | 1,423.1 | 1,400 | 1,400 | -23.1 | -1.6% | 520 |
| 2001/08/22 | 1,423.1 | 1,423.1 | 1,423.1 | 1,423.1 | - | - | 260 |
| 2001/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/20 | 1,423.1 | 1,423.1 | 1,384.6 | 1,423.1 | +0.8 | +0.1% | 1,690 |
| 2001/08/17 | 1,422.3 | 1,422.3 | 1,422.3 | 1,422.3 | +37.7 | +2.7% | 390 |
| 2001/08/16 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | ±0 | ±0% | 520 |
| 2001/08/15 | 1,384.6 | 1,384.6 | 1,384.6 | 1,384.6 | -38.5 | -2.7% | 390 |
5851～
5900
件表示中 / 6023件
類似銘柄と比較する
現在ご覧いただいている「ハークスレイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハークスレイ | 65,500円 | +16.7% | -23.2% | 4.27% | 12.11倍 | 0.49倍 |
|
祖業「ほっかほっか亭」から食品製造加工にシフト中。不動産販売・リースや店舗運営支援も |
| ヤマザワ | 114,900円 | +0.4% | - | 2.35% | 177.04倍 | 0.48倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| バルニバーヒ | 114,100円 | +8.5% | +36.7% | 0.66% | 20.16倍 | 2.17倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ジーフット | 28,200円 | 0.0% | - | 0.00% | 1226.09倍 | -1.13倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| サツドラＨＤ | 84,300円 | +1.8% | +3.2% | 1.42% | 14.50倍 | 1.18倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
市場注目の銘柄
チャート関連のコラム
